Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

12.52 +0.27 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.268 5.409 5.244 5.397 1,297,177 +0.12(+2.23%)
Aug 30, 2010 5.391 5.420 5.279 5.279 892,880 -0.11(-2.07%)
Aug 27, 2010 5.367 5.397 5.291 5.391 969,965 +0.10(+1.89%)
Aug 26, 2010 5.350 5.367 5.291 5.291 526,648 -0.04(-0.66%)
Aug 25, 2010 5.344 5.362 5.297 5.326 866,881 -0.06(-1.20%)
Aug 24, 2010 5.379 5.415 5.344 5.391 1,693,357 -0.04(-0.65%)
Aug 23, 2010 5.444 5.462 5.409 5.426 1,007,390 +0.00(+0.00%)
Aug 20, 2010 5.367 5.432 5.344 5.426 1,148,876 +0.06(+1.10%)
Aug 19, 2010 5.432 5.438 5.303 5.367 1,226,137 -0.09(-1.62%)
Aug 18, 2010 5.456 5.509 5.444 5.456 708,135 -0.03(-0.54%)
Aug 17, 2010 5.479 5.520 5.450 5.485 1,285,911 +0.01(+0.21%)
Aug 16, 2010 5.438 5.485 5.391 5.473 1,500,900 +0.01(+0.11%)
Aug 13, 2010 5.397 5.509 5.385 5.467 1,566,268 +0.09(+1.75%)
Aug 12, 2010 5.397 5.426 5.326 5.373 1,712,562 -0.03(-0.54%)
Aug 11, 2010 5.526 5.644 5.397 5.403 3,540,936 -0.18(-3.26%)
Aug 10, 2010 5.820 5.855 5.585 5.585 2,963,404 -0.28(-4.81%)
Aug 09, 2010 5.879 5.997 5.744 5.867 5,953,527 -0.01(-0.20%)
Aug 06, 2010 6.085 6.108 5.855 5.879 4,767,610 -0.03(-0.50%)
Aug 05, 2010 6.290 6.455 5.726 5.908 9,213,148 -1.41(-19.21%)
Aug 04, 2010 7.460 7.460 7.296 7.313 744,278 -0.11(-1.50%)
Aug 03, 2010 7.402 7.455 7.396 7.425 794,992 +0.00(+0.00%)
Aug 02, 2010 7.402 7.443 7.337 7.425 2,074,871 +0.10(+1.36%)
Jul 30, 2010 7.278 7.343 7.278 7.325 797,455 +0.01(+0.16%)
Jul 29, 2010 7.396 7.408 7.237 7.313 675,417 -0.05(-0.72%)
Jul 28, 2010 7.378 7.402 7.331 7.366 545,330 -0.04(-0.48%)
Jul 27, 2010 7.472 7.531 7.384 7.402 948,391 -0.02(-0.32%)
Jul 26, 2010 7.360 7.431 7.308 7.425 804,012 +0.09(+1.28%)
Jul 23, 2010 7.296 7.366 7.272 7.331 864,074 +0.01(+0.16%)
Jul 22, 2010 7.243 7.366 7.219 7.319 1,081,996 +0.12(+1.72%)
Jul 21, 2010 7.372 7.372 7.178 7.196 823,861 -0.15(-2.08%)
Jul 20, 2010 7.255 7.349 7.225 7.349 1,277,696 +0.03(+0.40%)
Jul 19, 2010 7.302 7.396 7.296 7.319 1,125,718 +0.03(+0.40%)
Jul 16, 2010 7.460 7.537 7.284 7.290 830,112 -0.20(-2.67%)
Jul 15, 2010 7.513 7.566 7.419 7.490 596,939 -0.01(-0.16%)
Jul 14, 2010 7.584 7.584 7.484 7.502 725,281 -0.07(-0.93%)
Jul 13, 2010 7.525 7.572 7.466 7.572 1,375,699 +0.13(+1.74%)
Jul 12, 2010 7.466 7.549 7.443 7.443 562,414 -0.05(-0.63%)
Jul 09, 2010 7.484 7.531 7.419 7.490 888,922 +0.02(+0.24%)
Jul 08, 2010 7.549 7.572 7.425 7.472 835,353 -0.01(-0.08%)
Jul 07, 2010 7.360 7.490 7.355 7.478 772,439 +0.12(+1.60%)
Jul 06, 2010 7.466 7.478 7.325 7.360 548,590 -0.02(-0.24%)
Jul 02, 2010 7.490 7.490 7.349 7.378 539,072 -0.07(-0.95%)
Jul 01, 2010 7.278 7.455 7.178 7.449 2,359,521 +0.15(+2.10%)
Jun 30, 2010 7.360 7.449 7.284 7.296 850,223 -0.09(-1.19%)
Jun 29, 2010 7.490 7.490 7.349 7.384 1,060,205 -0.11(-1.49%)
Jun 25, 2010 7.443 7.572 7.425 7.496 1,932,097 +0.05(+0.71%)
Jun 24, 2010 7.455 7.525 7.437 7.443 704,257 -0.06(-0.78%)
Jun 23, 2010 7.625 7.654 7.487 7.502 1,138,651 -0.12(-1.62%)
Jun 22, 2010 7.725 7.743 7.625 7.625 1,052,234 -0.09(-1.14%)
Jun 21, 2010 7.713 7.748 7.672 7.713 952,853 +0.07(+0.92%)
Jun 18, 2010 7.613 7.654 7.537 7.643 1,441,791 +0.04(+0.54%)
Jun 17, 2010 7.643 7.654 7.560 7.602 598,346 -0.01(-0.08%)
Jun 16, 2010 7.554 7.654 7.531 7.607 657,082 +0.02(+0.23%)
Jun 15, 2010 7.549 7.602 7.513 7.590 479,825 +0.05(+0.62%)
Jun 14, 2010 7.572 7.607 7.537 7.543 815,414 +0.00(+0.00%)
Jun 11, 2010 7.443 7.543 7.413 7.543 651,321 +0.05(+0.71%)
Jun 10, 2010 7.484 7.513 7.408 7.490 800,975 +0.06(+0.79%)
Jun 09, 2010 7.455 7.519 7.413 7.431 608,883 +0.00(+0.00%)
Jun 08, 2010 7.460 7.513 7.308 7.431 1,260,839 -0.04(-0.47%)
Jun 07, 2010 7.560 7.637 7.455 7.466 893,790 -0.06(-0.78%)
Jun 04, 2010 7.649 7.681 7.519 7.525 668,285 -0.22(-2.81%)
Jun 03, 2010 7.760 7.772 7.696 7.743 605,874 -0.01(-0.08%)
Jun 02, 2010 7.637 7.749 7.625 7.748 1,208,500 +0.12(+1.62%)
Jun 01, 2010 7.731 7.772 7.625 7.625 667,104 -0.16(-2.04%)
May 28, 2010 7.801 7.848 7.743 7.784 725,914 -0.02(-0.23%)
May 27, 2010 7.719 7.801 7.637 7.801 597,650 +0.18(+2.39%)
May 26, 2010 7.672 7.748 7.619 7.619 973,321 -0.01(-0.15%)
May 25, 2010 7.525 7.649 7.478 7.631 693,248 +0.01(+0.15%)
May 24, 2010 7.707 7.772 7.619 7.619 518,109 -0.12(-1.52%)
May 21, 2010 7.631 7.748 7.610 7.737 1,197,877 +0.08(+1.08%)
May 20, 2010 7.807 8.019 7.654 7.654 954,309 -0.40(-4.96%)
May 19, 2010 8.113 8.184 8.010 8.054 1,110,124 -0.08(-0.94%)
May 18, 2010 8.254 8.260 8.113 8.131 1,337,376 -0.06(-0.79%)
May 17, 2010 8.236 8.283 8.069 8.195 1,126,804 -0.04(-0.43%)
May 14, 2010 8.231 8.248 8.128 8.231 1,414,968 -0.05(-0.57%)
May 13, 2010 8.278 8.354 8.254 8.278 648,307 +0.04(+0.43%)
May 12, 2010 8.136 8.248 8.084 8.242 1,072,920 +0.08(+1.01%)
May 11, 2010 8.131 8.265 7.967 8.160 1,083,990 +0.07(+0.87%)
May 10, 2010 8.008 8.283 7.961 8.090 1,619,643 +0.16(+1.99%)
May 07, 2010 8.061 8.072 7.868 7.932 1,778,413 -0.13(-1.67%)
May 06, 2010 8.219 8.219 7.756 8.066 1,854,478 -0.20(-2.41%)
May 05, 2010 8.271 8.359 8.207 8.265 543,700 -0.05(-0.56%)
May 04, 2010 8.335 8.423 8.300 8.312 773,878 -0.06(-0.70%)
May 03, 2010 8.312 8.376 8.271 8.371 481,253 +0.10(+1.20%)
Apr 30, 2010 8.341 8.423 8.271 8.271 734,630 -0.09(-1.05%)
Apr 29, 2010 8.341 8.400 8.265 8.359 646,066 +0.07(+0.85%)
Apr 28, 2010 8.259 8.306 8.213 8.289 757,681 +0.08(+1.00%)
Apr 27, 2010 8.254 8.353 8.195 8.207 701,637 -0.06(-0.78%)
Apr 26, 2010 8.417 8.458 8.259 8.271 602,955 -0.13(-1.53%)
Apr 23, 2010 8.359 8.417 8.330 8.400 609,034 -0.01(-0.07%)
Apr 22, 2010 8.318 8.412 8.295 8.406 911,439 +0.03(+0.35%)
Apr 21, 2010 8.254 8.388 8.254 8.376 981,414 +0.09(+1.13%)
Apr 20, 2010 8.224 8.283 8.183 8.283 720,603 +0.08(+1.00%)
Apr 19, 2010 8.183 8.219 8.102 8.201 1,065,273 +0.00(+0.00%)
Apr 16, 2010 8.283 8.312 8.119 8.201 1,462,200 -0.05(-0.57%)
Apr 15, 2010 8.014 8.254 7.955 8.248 1,637,730 +0.27(+3.37%)
Apr 14, 2010 7.897 7.979 7.891 7.979 573,214 +0.07(+0.89%)
Apr 13, 2010 7.955 7.979 7.897 7.908 752,334 -0.08(-1.02%)
Apr 12, 2010 8.084 8.096 7.961 7.990 803,166 -0.11(-1.30%)
Apr 09, 2010 8.043 8.096 7.979 8.096 658,968 +0.08(+0.95%)
Apr 08, 2010 7.955 8.031 7.932 8.020 1,168,064 +0.09(+1.11%)
Apr 07, 2010 7.762 7.932 7.762 7.932 1,591,921 +0.12(+1.57%)
Apr 06, 2010 7.762 7.832 7.751 7.809 693,624 +0.01(+0.15%)
Apr 05, 2010 7.780 7.803 7.751 7.797 392,502 +0.04(+0.45%)
Apr 01, 2010 7.844 7.762 7.762 7.762 778,360 -0.05(-0.60%)
Mar 31, 2010 7.745 7.832 7.692 7.809 943,314 +0.06(+0.75%)
Mar 30, 2010 7.792 7.832 7.733 7.751 537,003 -0.01(-0.08%)
Mar 29, 2010 7.809 7.885 7.751 7.756 671,511 -0.09(-1.12%)
Mar 26, 2010 7.973 8.014 7.786 7.844 946,235 -0.09(-1.11%)
Mar 25, 2010 7.932 8.014 7.920 7.932 1,035,951 +0.01(+0.07%)
Mar 24, 2010 7.955 7.955 7.856 7.926 665,969 -0.02(-0.22%)
Mar 23, 2010 7.926 7.949 7.868 7.944 797,878 +0.04(+0.44%)
Mar 22, 2010 7.786 7.944 7.756 7.908 947,623 +0.10(+1.27%)
Mar 19, 2010 7.780 7.832 7.704 7.809 1,930,627 +0.01(+0.15%)
Mar 18, 2010 7.751 7.832 7.727 7.797 752,329 +0.05(+0.68%)
Mar 17, 2010 7.751 7.844 7.710 7.745 933,865 +0.01(+0.08%)
Mar 16, 2010 7.721 7.739 7.657 7.739 469,160 +0.04(+0.46%)
Mar 15, 2010 7.639 7.715 7.622 7.704 591,971 +0.01(+0.15%)
Mar 12, 2010 7.721 7.721 7.657 7.692 438,470 -0.01(-0.08%)
Mar 11, 2010 7.604 7.698 7.587 7.698 822,903 +0.11(+1.46%)
Mar 10, 2010 7.569 7.587 7.511 7.587 1,121,696 +0.04(+0.46%)
Mar 09, 2010 7.487 7.558 7.423 7.552 535,167 +0.02(+0.31%)
Mar 08, 2010 7.522 7.540 7.487 7.528 344,410 -0.03(-0.39%)
Mar 05, 2010 7.522 7.558 7.452 7.558 572,301 +0.05(+0.70%)
Mar 04, 2010 7.598 7.598 7.464 7.505 1,028,159 -0.08(-1.00%)
Mar 03, 2010 7.604 7.622 7.519 7.581 953,097 -0.04(-0.54%)
Mar 02, 2010 7.528 7.651 7.487 7.622 1,477,517 +0.12(+1.64%)
Mar 01, 2010 7.546 7.546 7.493 7.499 694,130 -0.02(-0.23%)
Feb 26, 2010 7.528 7.540 7.458 7.517 635,525 -0.06(-0.77%)
Feb 25, 2010 7.534 7.575 7.464 7.575 490,092 -0.01(-0.15%)
Feb 24, 2010 7.552 7.598 7.517 7.587 726,508 +0.04(+0.54%)
Feb 23, 2010 7.581 7.581 7.528 7.546 530,832 -0.01(-0.15%)
Feb 22, 2010 7.563 7.575 7.514 7.558 395,052 +0.02(+0.31%)
Feb 19, 2010 7.540 7.558 7.487 7.534 443,178 -0.04(-0.54%)
Feb 18, 2010 7.598 7.598 7.490 7.575 606,246 +0.01(+0.08%)
Feb 17, 2010 7.522 7.581 7.470 7.569 754,780 +0.05(+0.62%)
Feb 16, 2010 7.452 7.522 7.441 7.522 444,516 +0.08(+1.02%)
Feb 12, 2010 7.405 7.446 7.446 7.446 836,143 +0.03(+0.39%)
Feb 11, 2010 7.423 7.499 7.376 7.417 927,300 +0.00(+0.00%)
Feb 10, 2010 7.441 7.502 7.329 7.417 710,858 -0.01(-0.16%)
Feb 09, 2010 7.481 7.510 7.394 7.429 1,054,961 -0.02(-0.23%)
Feb 08, 2010 7.458 7.516 7.388 7.446 1,099,547 -0.05(-0.62%)
Feb 05, 2010 7.388 7.507 7.376 7.493 1,320,123 +0.14(+1.90%)
Feb 04, 2010 7.376 7.435 7.336 7.353 1,143,117 -0.07(-0.94%)
Feb 03, 2010 7.429 7.504 7.400 7.423 1,264,666 +0.01(+0.08%)
Feb 02, 2010 7.429 7.458 7.312 7.417 1,944,762 +0.07(+0.95%)
Feb 01, 2010 7.539 7.539 7.330 7.347 1,748,781 -0.13(-1.79%)
Jan 29, 2010 7.423 7.528 7.406 7.481 1,319,575 +0.09(+1.26%)
Jan 28, 2010 7.528 7.545 7.359 7.388 836,647 -0.12(-1.63%)
Jan 27, 2010 7.452 7.586 7.440 7.510 2,305,021 +0.01(+0.08%)
Jan 26, 2010 7.318 7.574 7.318 7.504 1,870,260 +0.13(+1.74%)
Jan 25, 2010 7.504 7.551 7.347 7.376 1,131,522 -0.09(-1.25%)
Jan 22, 2010 7.481 7.563 7.429 7.470 1,892,916 +0.03(+0.47%)
Jan 21, 2010 7.342 7.504 7.301 7.435 1,592,497 +0.08(+1.03%)
Jan 20, 2010 7.301 7.371 7.278 7.359 702,768 +0.07(+0.96%)
Jan 19, 2010 7.307 7.353 7.231 7.289 717,537 +0.03(+0.48%)
Jan 15, 2010 7.347 7.254 7.254 7.254 776,462 -0.08(-1.03%)
Jan 14, 2010 7.260 7.342 7.254 7.330 1,440,488 +0.04(+0.56%)
Jan 13, 2010 7.254 7.330 7.219 7.289 1,262,611 +0.02(+0.32%)
Jan 12, 2010 7.248 7.283 7.202 7.266 1,261,848 +0.01(+0.08%)
Jan 11, 2010 7.260 7.266 7.237 7.260 812,198 +0.01(+0.08%)
Jan 08, 2010 7.231 7.289 7.231 7.254 476,892 -0.01(-0.16%)
Jan 07, 2010 7.231 7.289 7.196 7.266 1,026,618 +0.01(+0.16%)
Jan 06, 2010 7.173 7.307 7.144 7.254 1,659,503 +0.08(+1.14%)
Jan 05, 2010 7.051 7.173 7.045 7.173 1,388,757 +0.09(+1.31%)
Jan 04, 2010 7.051 7.150 7.022 7.080 1,024,031 +0.02(+0.25%)
Dec 31, 2009 7.057 7.062 7.062 7.062 378,519 -0.02(-0.25%)
Dec 30, 2009 7.039 7.103 7.022 7.080 392,834 +0.01(+0.08%)
Dec 29, 2009 7.121 7.121 6.998 7.074 396,528 +0.01(+0.08%)
Dec 28, 2009 7.132 7.138 7.057 7.068 306,983 -0.05(-0.74%)
Dec 24, 2009 7.097 7.150 7.086 7.121 314,602 +0.02(+0.25%)
Dec 23, 2009 7.045 7.144 7.016 7.103 1,059,045 +0.03(+0.41%)
Dec 22, 2009 7.022 7.074 6.987 7.074 609,413 +0.06(+0.91%)
Dec 21, 2009 6.923 7.022 6.876 7.010 1,282,287 +0.08(+1.18%)
Dec 18, 2009 6.737 6.934 6.719 6.929 1,301,314 +0.21(+3.12%)
Dec 17, 2009 6.777 6.812 6.719 6.719 1,519,257 -0.08(-1.20%)
Dec 16, 2009 6.865 6.905 6.684 6.801 1,853,447 -0.06(-0.93%)
Dec 15, 2009 6.940 6.963 6.865 6.865 616,293 -0.06(-0.84%)
Dec 14, 2009 6.859 6.946 6.818 6.923 821,728 +0.08(+1.10%)
Dec 11, 2009 6.777 6.882 6.771 6.847 1,073,134 +0.05(+0.77%)
Dec 10, 2009 6.865 6.905 6.786 6.795 1,240,096 -0.02(-0.26%)
Dec 09, 2009 6.882 6.911 6.801 6.812 694,879 -0.03(-0.51%)
Dec 08, 2009 6.870 6.946 6.818 6.847 960,817 -0.01(-0.08%)
Dec 07, 2009 6.923 6.946 6.841 6.853 1,162,404 -0.10(-1.42%)
Dec 04, 2009 6.865 7.059 6.824 6.952 3,270,440 +0.15(+2.14%)
Dec 03, 2009 6.777 6.882 6.737 6.806 1,948,491 +0.05(+0.69%)
Dec 02, 2009 6.673 6.818 6.673 6.760 1,891,957 +0.10(+1.48%)
Dec 01, 2009 6.521 6.684 6.469 6.661 2,092,893 +0.16(+2.42%)
Nov 30, 2009 6.324 6.510 6.289 6.504 1,890,455 +0.13(+2.01%)
Nov 27, 2009 6.318 6.446 6.318 6.376 585,444 -0.05(-0.81%)
Nov 25, 2009 6.434 6.452 6.376 6.428 810,671 +0.02(+0.36%)
Nov 24, 2009 6.422 6.440 6.353 6.405 469,404 -0.02(-0.27%)
Nov 23, 2009 6.504 6.527 6.399 6.422 651,338 -0.01(-0.18%)
Nov 20, 2009 6.399 6.510 6.364 6.434 925,668 +0.05(+0.73%)
Nov 19, 2009 6.399 6.440 6.382 6.388 1,363,668 -0.06(-0.90%)
Nov 18, 2009 6.440 6.492 6.405 6.446 560,211 -0.02(-0.36%)
Nov 17, 2009 6.446 6.539 6.440 6.469 586,056 +0.03(+0.45%)
Nov 16, 2009 6.120 6.684 6.039 6.440 1,659,720 -0.22(-3.32%)
Nov 13, 2009 6.690 6.731 6.620 6.661 576,234 -0.03(-0.52%)
Nov 12, 2009 6.719 6.742 6.591 6.696 1,100,263 +0.01(+0.09%)
Nov 11, 2009 6.696 6.766 6.655 6.690 656,445 +0.02(+0.35%)
Nov 10, 2009 6.678 6.725 6.632 6.667 561,512 -0.08(-1.21%)
Nov 09, 2009 6.777 6.777 6.690 6.748 853,300 +0.04(+0.61%)
Nov 06, 2009 6.696 6.731 6.632 6.707 513,604 +0.00(+0.00%)
Nov 05, 2009 6.655 6.754 6.643 6.707 731,904 +0.05(+0.70%)
Nov 04, 2009 6.766 6.824 6.638 6.661 595,840 -0.07(-1.04%)
Nov 03, 2009 6.777 6.777 6.638 6.731 801,055 -0.03(-0.52%)
Nov 02, 2009 6.789 6.876 6.678 6.766 830,227 -0.02(-0.26%)
Oct 30, 2009 6.806 6.812 6.702 6.783 1,142,706 -0.03(-0.43%)
Oct 29, 2009 6.725 6.830 6.696 6.812 778,714 +0.07(+1.04%)
Oct 28, 2009 6.742 6.835 6.737 6.742 808,921 +0.02(+0.35%)
Oct 27, 2009 6.760 6.865 6.719 6.719 747,542 -0.03(-0.43%)
Oct 26, 2009 6.806 6.911 6.737 6.748 472,249 -0.07(-1.02%)
Oct 23, 2009 6.812 6.929 6.795 6.818 356,588 -0.06(-0.93%)
Oct 22, 2009 6.789 6.905 6.737 6.882 844,080 +0.09(+1.37%)
Oct 21, 2009 6.911 6.981 6.742 6.789 674,898 -0.14(-2.02%)
Oct 20, 2009 6.946 6.993 6.926 6.929 614,433 -0.07(-1.00%)
Oct 19, 2009 6.981 7.004 6.934 6.998 511,408 +0.05(+0.75%)
Oct 16, 2009 6.923 6.993 6.830 6.946 611,585 -0.04(-0.58%)
Oct 15, 2009 6.987 6.993 6.899 6.987 411,660 +0.01(+0.17%)
Oct 14, 2009 6.934 6.987 6.888 6.975 562,587 +0.05(+0.76%)
Oct 13, 2009 6.963 7.010 6.900 6.923 1,024,038 -0.03(-0.50%)
Oct 12, 2009 7.054 7.080 6.946 6.958 601,389 -0.04(-0.58%)
Oct 09, 2009 6.940 7.004 6.899 6.998 768,065 +0.08(+1.09%)
Oct 08, 2009 6.882 6.958 6.882 6.923 461,691 +0.02(+0.25%)
Oct 07, 2009 6.958 6.958 6.876 6.905 538,201 -0.02(-0.25%)
Oct 06, 2009 6.952 6.981 6.888 6.923 626,729 -0.02(-0.34%)
Oct 05, 2009 6.917 6.946 6.865 6.946 708,659 +0.02(+0.34%)
Oct 02, 2009 6.876 6.952 6.853 6.923 844,284 +0.01(+0.08%)
Oct 01, 2009 6.899 6.958 6.882 6.917 1,106,054 -0.01(-0.08%)
Sep 30, 2009 6.993 7.004 6.882 6.923 995,573 -0.05(-0.75%)
Sep 29, 2009 6.801 6.998 6.801 6.975 1,097,885 +0.12(+1.78%)
Sep 28, 2009 6.783 6.859 6.754 6.853 524,233 +0.12(+1.82%)
Sep 25, 2009 6.795 6.870 6.690 6.731 587,161 -0.06(-0.86%)
Sep 24, 2009 6.905 6.917 6.765 6.789 843,457 -0.08(-1.19%)
Sep 23, 2009 6.899 6.969 6.783 6.870 870,280 +0.00(+0.00%)
Sep 22, 2009 6.795 6.894 6.766 6.870 1,136,313 +0.06(+0.85%)
Sep 21, 2009 6.801 6.853 6.737 6.812 695,603 +0.00(+0.00%)
Sep 18, 2009 6.952 6.969 6.812 6.812 954,273 -0.13(-1.93%)
Sep 17, 2009 6.859 6.952 6.818 6.946 781,700 +0.06(+0.84%)
Sep 16, 2009 6.725 6.952 6.725 6.888 959,028 +0.21(+3.14%)
Sep 15, 2009 6.678 6.690 6.568 6.678 706,527 +0.03(+0.44%)
Sep 14, 2009 6.771 6.824 6.614 6.649 1,058,531 -0.18(-2.64%)
Sep 11, 2009 6.812 6.835 6.771 6.830 486,988 +0.01(+0.09%)
Sep 10, 2009 6.707 6.830 6.673 6.824 884,443 +0.10(+1.56%)
Sep 09, 2009 6.550 6.725 6.550 6.719 940,430 +0.13(+1.94%)
Sep 08, 2009 6.574 6.591 6.457 6.591 707,194 +0.06(+0.98%)
Sep 04, 2009 6.452 6.527 6.428 6.527 660,089 +0.05(+0.72%)
Sep 03, 2009 6.463 6.481 6.399 6.481 1,187,872 +0.09(+1.46%)
Sep 02, 2009 6.428 6.504 6.358 6.388 1,379,688 -0.09(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.